3.05
+0.01(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.06 | 3.04 | 3.04 | 3.12 | 3.02 | 42,019 |
| January 12, 2026 | 3 | 3.06 | 3.06 | 3.09 | 2.97 | 36,600 |
| January 09, 2026 | 2.93 | 3.03 | 3.03 | 3.03 | 2.87 | 21,630 |
| January 08, 2026 | 2.9 | 2.95 | 2.95 | 2.97 | 2.84 | 47,100 |
| January 07, 2026 | 2.95 | 2.89 | 2.89 | 2.95 | 2.82 | 65,129 |
| January 06, 2026 | 2.94 | 2.95 | 2.95 | 3.03 | 2.82 | 52,200 |
| January 05, 2026 | 3 | 2.94 | 2.94 | 3.05 | 2.89 | 68,530 |
| January 02, 2026 | 2.97 | 3.02 | 3.02 | 3.07 | 2.91 | 23,300 |
| December 31, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.9 | 45,340 |
| December 30, 2025 | 2.96 | 2.97 | 2.95 | 3 | 2.96 | 15,500 |
| December 29, 2025 | 2.95 | 2.99 | 2.97 | 2.99 | 2.92 | 39,500 |
| December 23, 2025 | 2.92 | 2.91 | 2.91 | 2.93 | 2.87 | 31,319 |
| December 22, 2025 | 2.87 | 2.91 | 2.91 | 2.96 | 2.87 | 16,600 |
| December 19, 2025 | 2.68 | 2.82 | 2.82 | 2.86 | 2.68 | 52,316 |
| December 18, 2025 | 2.69 | 2.68 | 2.68 | 2.73 | 2.65 | 35,888 |
| December 17, 2025 | 2.66 | 2.7 | 2.7 | 2.71 | 2.63 | 34,206 |
| December 16, 2025 | 2.71 | 2.65 | 2.65 | 2.73 | 2.63 | 146,637 |
| December 15, 2025 | 2.8 | 2.75 | 2.75 | 2.81 | 2.7 | 71,600 |
| December 12, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.8 | 37,202 |
| December 11, 2025 | 2.93 | 2.85 | 2.85 | 2.94 | 2.85 | 32,500 |
| December 10, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.85 | 48,000 |
| December 09, 2025 | 2.87 | 2.91 | 2.91 | 3 | 2.86 | 66,148 |
| December 08, 2025 | 2.99 | 2.89 | 2.89 | 3.01 | 2.88 | 75,800 |
| December 05, 2025 | 3.02 | 3 | 3 | 3.09 | 2.98 | 35,800 |
| December 04, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.96 | 23,000 |
| December 03, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.93 | 42,700 |
| December 02, 2025 | 2.87 | 2.95 | 2.95 | 2.97 | 2.79 | 58,400 |
| December 01, 2025 | 2.88 | 2.84 | 2.84 | 2.89 | 2.83 | 48,800 |
| November 28, 2025 | 2.86 | 2.86 | 2.86 | 2.92 | 2.8 | 40,700 |
| November 27, 2025 | 2.87 | 2.84 | 2.84 | 2.87 | 2.82 | 37,723 |
| November 26, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.85 | 21,015 |
| November 25, 2025 | 2.93 | 2.84 | 2.84 | 2.93 | 2.8 | 76,314 |
| November 24, 2025 | 2.98 | 2.85 | 2.85 | 2.98 | 2.85 | 53,038 |
| November 21, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.84 | 61,622 |
| November 20, 2025 | 2.9 | 2.9 | 2.9 | 3.01 | 2.89 | 54,837 |
| November 19, 2025 | 2.91 | 2.83 | 2.83 | 2.98 | 2.8 | 42,220 |
| November 18, 2025 | 2.88 | 2.9 | 2.9 | 3 | 2.88 | 20,100 |
| November 17, 2025 | 3.15 | 2.89 | 2.89 | 3.15 | 2.86 | 81,527 |
| November 14, 2025 | 2.91 | 3.1 | 3.1 | 3.13 | 2.87 | 118,333 |
| November 13, 2025 | 3.2 | 2.96 | 2.96 | 3.2 | 2.94 | 77,500 |
| November 12, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.09 | 43,432 |
| November 11, 2025 | 3.15 | 3.15 | 3.15 | 3.22 | 3.14 | 23,600 |
| November 10, 2025 | 3.09 | 3.15 | 3.15 | 3.2 | 3.08 | 57,300 |
| November 07, 2025 | 2.99 | 3.09 | 3.09 | 3.11 | 2.82 | 194,903 |
| November 06, 2025 | 3.24 | 3.2 | 3.2 | 3.35 | 3.2 | 45,200 |
| November 05, 2025 | 3.28 | 3.22 | 3.22 | 3.3 | 3.2 | 36,000 |
| November 04, 2025 | 3.48 | 3.28 | 3.28 | 3.48 | 3.28 | 39,020 |
| November 03, 2025 | 3.52 | 3.46 | 3.46 | 3.55 | 3.45 | 12,400 |
| October 31, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.47 | 11,700 |
| October 30, 2025 | 3.54 | 3.47 | 3.47 | 3.56 | 3.47 | 8,400 |
| October 29, 2025 | 3.45 | 3.52 | 3.52 | 3.58 | 3.41 | 32,619 |
| October 28, 2025 | 3.5 | 3.44 | 3.44 | 3.51 | 3.44 | 13,922 |
| October 27, 2025 | 3.63 | 3.51 | 3.51 | 3.63 | 3.51 | 31,315 |
| October 24, 2025 | 3.66 | 3.63 | 3.63 | 3.91 | 3.61 | 61,412 |
| October 23, 2025 | 3.62 | 3.7 | 3.7 | 3.71 | 3.62 | 35,000 |
| October 22, 2025 | 3.45 | 3.58 | 3.58 | 3.62 | 3.44 | 72,825 |
| October 21, 2025 | 3.35 | 3.44 | 3.44 | 3.54 | 3.34 | 100,019 |
| October 20, 2025 | 3.43 | 3.4 | 3.4 | 3.53 | 3.35 | 67,300 |
| October 17, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.3 | 41,222 |
| October 16, 2025 | 3.45 | 3.36 | 3.36 | 3.49 | 3.36 | 37,600 |